SPNS - Sapiens International Corporation N.V.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 24, 201914.9214.9314.8114.8714.873,594
May 23, 201914.8514.9214.7214.8514.8541,100
May 22, 201915.0015.2114.9215.0015.0049,200
May 21, 201914.8715.1714.8715.0115.0161,100
May 20, 201914.6014.9714.4514.7814.7849,600
May 17, 201914.5814.8114.5814.7614.7633,700
May 16, 201914.9115.0114.5114.6614.66103,200
May 15, 201914.9915.1914.9615.1315.1349,200
May 14, 201914.8915.2114.8915.0315.0347,700
May 13, 201914.5814.9114.4114.6814.68261,300
May 10, 201915.2015.3114.8815.0715.0781,100
May 09, 201914.9315.3514.7515.2215.2265,800
May 08, 201914.7615.1514.7615.0115.0156,900
May 07, 201914.2715.0014.2314.9214.9299,600
May 06, 201914.7214.7913.8514.3314.33471,300
May 03, 201914.6914.9614.5014.9614.9664,300
May 02, 201914.9415.2514.5014.7214.7292,600
May 01, 201915.4015.4014.9214.9814.9858,000
Apr 30, 201915.3815.4215.1915.3715.3740,100
Apr 29, 201915.5715.5915.3015.3615.3657,200
Apr 26, 201915.8415.8915.3915.5815.5857,700
Apr 25, 201915.8315.9715.6515.7015.7048,800
Apr 24, 201915.5015.8115.4015.7815.7859,200
Apr 23, 201915.0015.6414.9215.5015.5059,400
Apr 22, 201914.8915.0914.7115.0115.0165,900
Apr 18, 201914.8514.9614.6814.8914.8989,700
Apr 17, 201915.3915.4014.8914.9914.99105,400
Apr 16, 201915.7215.7215.2415.3815.38137,100
Apr 15, 201915.7615.8615.6115.7615.7685,100
Apr 12, 201915.8815.9915.6115.6815.68115,500
Apr 11, 201915.8415.9515.7515.7915.7989,400
Apr 10, 201915.4415.8515.4115.5915.5991,100
Apr 09, 201915.3815.5215.3215.4315.4352,300
Apr 08, 201915.2115.5915.1315.3715.3798,900
Apr 05, 201915.1615.5415.0515.2815.2882,200
Apr 04, 201915.3015.3714.8514.9914.99100,500
Apr 03, 201915.4015.5715.2915.3815.3877,100
Apr 02, 201915.2515.6415.2515.4915.49231,200
Apr 01, 201915.3015.3015.0015.1115.11116,700
Mar 29, 201915.4615.4815.2115.2815.2830,500
Mar 28, 201915.2815.4515.0215.2815.2857,000
Mar 27, 201915.2115.4115.0015.3015.3064,700
Mar 26, 201915.1915.4515.1615.3615.3662,300
Mar 25, 201915.1315.2714.9515.2115.21135,900
Mar 22, 201915.4115.7115.2515.2515.25186,800
Mar 21, 201914.4316.1014.4315.3515.35362,400
Mar 20, 201914.1914.5214.1614.4414.4434,700
Mar 19, 201914.3214.3914.0414.2914.2937,400
Mar 18, 201914.3814.4714.2014.3714.3776,600
Mar 15, 201914.3114.7414.1414.4514.4568,000
Mar 14, 201913.8714.5013.8314.3514.3572,900
Mar 13, 201913.5914.1913.5913.9413.94114,700
Mar 12, 201913.6513.9813.5513.6813.6889,200
Mar 11, 201913.6513.7013.4213.7013.7042,400
Mar 08, 201913.6213.6713.3713.6513.6533,800
Mar 07, 201913.6613.7913.4313.7013.7075,600
Mar 06, 201914.0214.0313.5713.7413.74160,000
Mar 05, 201914.0414.1013.9314.0114.0140,900
Mar 04, 201914.0914.2114.0014.0514.0573,000
Mar 01, 201913.8014.3313.7014.0714.07117,900
Feb 28, 201913.6514.3313.4713.7013.70290,500
Feb 27, 201913.4413.7013.4013.6513.65437,600
Feb 26, 201913.7013.8313.0513.3413.34119,600
Feb 25, 201913.2913.4013.2213.3413.3455,400
Feb 22, 201913.3513.3713.2613.3613.3623,800
Feb 21, 201913.3013.3913.1613.2313.2318,800
Feb 20, 201913.5013.6013.3913.4413.4429,100
Feb 19, 201913.3413.5313.2513.4813.4820,200
Feb 15, 201912.9813.7012.9613.5513.5566,300
Feb 14, 201912.9913.2012.9512.9712.9731,200
Feb 13, 201913.0213.0512.8412.9812.9820,200
Feb 12, 201913.0013.1413.0013.1413.144,100
Feb 11, 201912.9312.9812.8512.9812.9812,000
Feb 08, 201912.8713.0412.7913.0013.0023,400
Feb 07, 201912.5812.8912.5812.8612.8637,000
Feb 06, 201912.7712.8412.6912.7212.7219,600
Feb 05, 201912.7412.8712.6612.8412.8415,900
Feb 04, 201912.3912.7512.3912.7212.7237,100
Feb 01, 201912.4112.6112.4112.5412.5431,500
Jan 31, 201912.3212.3912.1412.2012.2025,200
Jan 30, 201912.1012.3012.0512.3012.306,700
Jan 29, 201911.9712.1211.7612.1112.1128,300
Jan 28, 201911.9512.1211.9511.9611.9619,000
Jan 25, 201912.0012.2811.8312.2812.2826,300
Jan 24, 201912.1312.1711.9312.1112.1115,800
Jan 23, 201912.1312.3012.1012.3012.3019,200
Jan 22, 201912.0812.1712.0112.1312.1311,700
Jan 18, 201911.7412.0511.7411.9511.9537,000
Jan 17, 201911.6711.8011.6011.7611.767,800
Jan 16, 201911.7511.8411.7011.7711.7710,700
Jan 15, 201911.8311.9511.8211.9011.906,900
Jan 14, 201912.0312.0311.7711.9511.959,700
Jan 11, 201912.0612.2111.9212.0812.0818,500
Jan 10, 201912.0912.1111.9012.0712.0712,900
Jan 09, 201911.8712.1111.8212.1112.1120,900
Jan 08, 201911.6111.8911.5511.8811.8819,700
Jan 07, 201911.2711.8411.2711.6111.6124,900
Jan 04, 201911.1011.4411.1011.2111.2123,300
Jan 03, 201910.7411.0110.6010.9910.99227,900
Jan 02, 201910.9211.2810.8810.9610.9622,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...